Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2023 | 119.29 | 121.40 | 118.59 | 121.34 | 2,800,925 | +1.92(+1.61%) |
Nov 29, 2023 | 119.36 | 120.10 | 119.02 | 119.42 | 1,690,190 | -0.21(-0.18%) |
Nov 28, 2023 | 120.00 | 120.64 | 119.47 | 119.63 | 1,837,924 | -0.40(-0.34%) |
Nov 27, 2023 | 120.21 | 120.21 | 119.25 | 120.04 | 1,414,738 | -0.03(-0.02%) |
Nov 24, 2023 | 120.08 | 120.33 | 119.36 | 120.06 | 679,666 | +0.11(+0.09%) |
Nov 22, 2023 | 119.72 | 120.20 | 119.38 | 119.96 | 1,455,271 | +0.75(+0.63%) |
Nov 21, 2023 | 118.45 | 119.39 | 118.04 | 119.20 | 1,530,323 | +0.99(+0.84%) |
Nov 20, 2023 | 118.37 | 118.85 | 117.93 | 118.21 | 1,767,290 | -0.65(-0.55%) |
Nov 17, 2023 | 119.90 | 120.12 | 118.74 | 118.86 | 1,972,198 | -0.50(-0.42%) |
Nov 16, 2023 | 119.45 | 120.56 | 118.45 | 119.36 | 2,619,257 | +0.16(+0.13%) |
Nov 15, 2023 | 118.86 | 119.71 | 118.63 | 119.20 | 2,004,854 | +0.40(+0.34%) |
Nov 14, 2023 | 119.05 | 119.66 | 118.58 | 118.80 | 1,261,074 | -0.08(-0.07%) |
Nov 13, 2023 | 118.46 | 119.14 | 118.39 | 118.88 | 1,119,498 | +0.37(+0.31%) |
Nov 10, 2023 | 118.41 | 118.78 | 117.25 | 118.51 | 1,344,942 | +0.71(+0.60%) |
Nov 09, 2023 | 118.44 | 118.66 | 116.70 | 117.80 | 2,334,176 | -0.53(-0.45%) |
Nov 08, 2023 | 118.53 | 118.88 | 117.50 | 118.33 | 1,277,210 | +0.24(+0.21%) |
Nov 07, 2023 | 118.23 | 119.12 | 117.87 | 118.08 | 1,513,919 | -0.37(-0.31%) |
Nov 06, 2023 | 117.08 | 118.67 | 117.08 | 118.46 | 1,634,834 | +1.37(+1.17%) |
Nov 03, 2023 | 118.95 | 119.49 | 116.83 | 117.08 | 2,530,940 | -1.63(-1.37%) |
Nov 02, 2023 | 117.91 | 118.80 | 117.06 | 118.71 | 2,077,712 | +1.55(+1.32%) |
Nov 01, 2023 | 117.68 | 117.68 | 116.59 | 117.16 | 2,012,591 | -0.17(-0.14%) |
Oct 31, 2023 | 117.60 | 118.06 | 116.47 | 117.33 | 2,891,572 | +0.12(+0.10%) |
Oct 30, 2023 | 115.43 | 117.33 | 115.19 | 117.21 | 2,066,012 | +2.61(+2.28%) |
Oct 27, 2023 | 117.20 | 117.53 | 114.38 | 114.60 | 2,556,674 | -3.25(-2.75%) |
Oct 26, 2023 | 116.27 | 119.77 | 116.16 | 117.85 | 3,431,410 | +1.36(+1.17%) |
Oct 25, 2023 | 118.60 | 119.08 | 116.18 | 116.48 | 3,748,275 | -1.69(-1.43%) |
Oct 24, 2023 | 120.13 | 121.09 | 116.09 | 118.17 | 3,889,802 | -1.28(-1.08%) |
Oct 23, 2023 | 120.80 | 120.94 | 119.33 | 119.46 | 2,979,265 | -1.26(-1.04%) |
Oct 20, 2023 | 121.20 | 121.55 | 120.28 | 120.71 | 2,123,774 | +0.23(+0.19%) |
Oct 19, 2023 | 121.11 | 121.81 | 119.89 | 120.49 | 1,730,078 | -0.56(-0.46%) |
Oct 18, 2023 | 120.42 | 121.42 | 120.11 | 121.05 | 2,076,256 | +1.63(+1.36%) |
Oct 17, 2023 | 119.08 | 119.63 | 118.58 | 119.42 | 1,419,564 | +0.07(+0.06%) |
Oct 16, 2023 | 118.77 | 119.90 | 118.31 | 119.35 | 1,436,393 | +1.27(+1.07%) |
Oct 13, 2023 | 117.75 | 118.66 | 117.63 | 118.08 | 1,397,798 | +0.65(+0.55%) |
Oct 12, 2023 | 117.66 | 118.06 | 116.07 | 117.44 | 2,072,638 | +0.39(+0.34%) |
Oct 11, 2023 | 117.84 | 117.97 | 116.34 | 117.04 | 1,089,317 | -0.35(-0.30%) |
Oct 10, 2023 | 117.25 | 117.82 | 116.47 | 117.40 | 1,236,283 | +1.12(+0.96%) |
Oct 09, 2023 | 116.48 | 116.92 | 115.07 | 116.28 | 1,211,568 | -0.23(-0.20%) |
Oct 06, 2023 | 116.00 | 116.91 | 114.07 | 116.52 | 1,284,832 | +0.31(+0.27%) |
Oct 05, 2023 | 118.01 | 118.35 | 116.02 | 116.20 | 1,629,940 | -2.48(-2.09%) |
Oct 04, 2023 | 118.34 | 118.78 | 116.89 | 118.68 | 1,594,772 | +0.46(+0.39%) |
Oct 03, 2023 | 116.79 | 119.01 | 116.71 | 118.22 | 1,754,119 | +1.51(+1.29%) |
Oct 02, 2023 | 117.94 | 118.27 | 115.89 | 116.71 | 1,776,705 | -1.81(-1.52%) |
Sep 29, 2023 | 119.89 | 119.90 | 118.03 | 118.52 | 1,746,241 | -0.73(-0.62%) |
Sep 28, 2023 | 119.76 | 119.91 | 118.61 | 119.25 | 1,345,128 | -0.06(-0.05%) |
Sep 27, 2023 | 121.19 | 121.54 | 118.65 | 119.31 | 1,495,768 | -1.83(-1.51%) |
Sep 26, 2023 | 120.51 | 121.90 | 120.51 | 121.14 | 1,402,489 | +0.05(+0.04%) |
Sep 25, 2023 | 121.56 | 121.32 | 120.63 | 121.09 | 1,165,406 | -0.48(-0.39%) |
Sep 22, 2023 | 122.66 | 123.24 | 121.36 | 121.58 | 1,468,192 | -1.27(-1.04%) |
Sep 21, 2023 | 123.17 | 123.94 | 122.69 | 122.85 | 1,708,812 | +0.33(+0.27%) |
Sep 20, 2023 | 122.49 | 123.41 | 121.86 | 122.52 | 1,236,125 | +0.55(+0.45%) |
Sep 19, 2023 | 122.33 | 122.53 | 121.45 | 121.97 | 961,515 | -0.73(-0.60%) |
Sep 18, 2023 | 122.97 | 123.35 | 122.13 | 122.70 | 1,405,208 | +0.11(+0.09%) |
Sep 15, 2023 | 123.28 | 124.38 | 122.36 | 122.59 | 2,319,140 | -0.85(-0.69%) |
Sep 14, 2023 | 122.83 | 123.69 | 122.44 | 123.45 | 1,001,477 | +0.87(+0.71%) |
Sep 13, 2023 | 122.94 | 123.36 | 122.33 | 122.58 | 1,383,081 | +0.16(+0.13%) |
Sep 12, 2023 | 125.57 | 125.62 | 122.23 | 122.42 | 1,823,327 | -3.16(-2.51%) |
Sep 11, 2023 | 125.56 | 126.19 | 125.31 | 125.58 | 1,337,774 | +0.56(+0.45%) |
Sep 08, 2023 | 124.88 | 125.44 | 124.37 | 125.02 | 1,286,187 | +0.34(+0.28%) |
Sep 07, 2023 | 123.43 | 125.44 | 122.93 | 124.67 | 1,757,793 | +1.69(+1.37%) |
Sep 06, 2023 | 123.34 | 124.30 | 122.99 | 122.99 | 2,198,559 | -0.42(-0.34%) |
Sep 05, 2023 | 123.24 | 123.94 | 122.90 | 123.41 | 2,262,472 | -0.43(-0.35%) |